暗号資産価格データベース

2020年07月09日
bitFlyer:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:00101375910147501012887101321839.826441191014059
00:15:00101322210140541012500101253116.373876211013459
00:30:00101285510131861011400101140028.160529491012235
00:45:00101140010122491009420101124531.887871511011007
01:00:00101124410120011007600100990035.987541711009701
01:15:00100990010116321009025101118523.484074921010404
01:30:00101090610115701009605100980825.943255021010863
01:45:00101041810107471009236100990622.220309521009974
02:00:0010099081010574100898510096878.948049001009786
02:15:0010095001010000100860110100009.076848151009519
02:30:00101000010114191009657101113051.504036201010848
02:45:0010111611011290101040010110782.589398021010685
03:00:0010110871011172100931710095234.953870131009990
03:15:0010096101010794100960010107945.929820131009968
03:30:00101080010110211008737100883617.202877961009818
03:45:0010096531009806100890310098063.779130321009397
04:00:0010100001010100100978110101002.025280261009994
04:15:00101078710114991010437101110216.624960841010965
04:30:00101110810128001010988101208125.870643081011862
04:45:0010120851012587101130810114316.497728601011997
05:00:0010118441013000101142110127486.271905601012591
05:15:00101300210130021011309101179312.178102541011952
05:30:00101184610123341010819101186629.130571921011632
05:45:00101190010119001009800101130542.387633251010550
06:00:00101166810117871010691101076212.867783881011261
06:15:0010107621011170101000110105595.478100001010501
06:30:00101055910117881010243101170012.015189991011361
06:45:00101169910125391011699101180038.539626941011968
07:00:00101180010131051011309101268017.597314321012253
07:15:00101236910142501012369101334423.634902311013380
07:30:00101285810159541012858101575170.273410031014837
07:45:00101539710158711014144101468017.367738091015092
08:00:00101414410146621012500101353028.095082451013235
08:15:00101392310139231011470101151828.755864871012297
08:30:00101151710122001010373101134725.935416221011421
08:45:00101200710139351011956101285219.889459991012890
09:00:00101285210136061010000101042850.910184621011049
09:15:00101042810108001008110100910062.101188111010010
09:30:00100899310110061008892101050918.953741351010310
09:45:00101041410107651009800101025810.520340181010069
10:00:00101025510102551008053100873723.066982341009413
10:15:0010082331010924100800010104019.483309621009100
10:30:00101040110105991010000101059913.095254361010402
10:45:00101059910107001008301100840039.892884091009815
11:00:00100830110099001006882100857020.690711851008284
11:15:00100894310100001008373100920111.208689791009335
11:30:00100937410093741006886100708423.892793731008115
11:45:00100657110081291005350100786224.049717161006797
12:00:00100786210080001006644100775316.863534261007370
12:15:00100780010079501006611100670423.009409021007742
12:30:00100664410076001006000100724044.964838881007120
12:45:00100724010084601007081100719229.374782641007481
13:00:00100719210080401006485100750626.870269021007190
13:15:00100735610090211007356100873047.979605071008644
13:30:00100873010095001008148100814835.367837441009072
13:45:00100814810083881007102100760534.251149491007703
14:00:00100755210084501006773100822839.987903711007363
14:15:00100844910095091007979100900748.783943751008359
14:30:00100900710092131007567100756937.167149221008601
14:45:00100750310080001007000100720031.615986681007462
15:00:00100703310089921006997100830037.749319741007741
15:15:0010082991008349100747410079349.696468761007858
15:30:00100793410099731007501100915634.188905011008597
15:45:00100982610098281009184100923421.470052241009422
16:00:0010092541009254100850010085963.183800701008978
16:15:0010089881009010100782910078297.542521841008359
16:30:00100782910097221007829100923619.753308211008746
16:45:00100907810096431008579100915115.233019271009139
17:00:0010090731009112100850010086649.179780001008772
17:15:00100866410087071007607100826318.860257431008098
17:30:00100819610088831007675100888310.307010001008245
17:45:00100818510088741007829100853319.710330391008169
18:00:00100869910086991007344100780014.816605131007842
18:15:00100795610080001007000100729312.352665211007327
18:30:00100713810080001007005100782712.641995601007703
18:45:0010078271008555100745010076634.120661991008034
19:00:00100712510078911006140100647018.683774081006648
19:15:00100647010074651006470100698310.936765521006891
19:30:00100701210074001004695100684533.697475881005412
19:45:0010070001007005100600810063088.582398001006578
20:00:00100630810083451005080100810071.789994371007422
20:15:00100810010086531007279100740929.896349291008168
20:30:00100743810095001007438100910065.911289481008620
20:45:00100910110099981008576100940023.038057391009404
21:00:00100940010098771008577100857763.644637671009372
21:15:00100864410095411008643100953012.856403351009107
21:30:00100954010099241009000100945612.763547051009500
21:45:00100944010118991008935101099138.896053461010447
22:00:00101069810110001008500100850052.920736201009510
22:15:00100850010094401007732100872428.849330321008489
22:30:00100882110094891007065100706526.353447741008064
22:45:00100701910071681005107100700063.279792111006349
23:00:00100700010071551004676100481335.804188031005586
23:15:00100467610050371001111100477682.377736821003428
23:30:00100450910060991002675100267537.726154261004473
23:45:0010027161004520995628997623159.80974244999819
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.